日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,356.5 |
1,359 |
1,342 |
1,346 |
-0.85% |
527,600 |
2025/2/13 |
1,358.5 |
1,371.5 |
1,349 |
1,357.5 |
+0.85% |
740,300 |
2025/2/12 |
1,362 |
1,368 |
1,337.5 |
1,346 |
-2.50% |
1,027,700 |
2025/2/10 |
1,388 |
1,394 |
1,365.5 |
1,380.5 |
-0.54% |
783,000 |
2025/2/7 |
1,402.5 |
1,403.5 |
1,376 |
1,388 |
-1.46% |
1,377,900 |
2025/2/6 |
1,297 |
1,419.5 |
1,282.5 |
1,408.5 |
+6.79% |
2,807,000 |
2025/2/5 |
1,348 |
1,385 |
1,290 |
1,319 |
-1.24% |
3,285,600 |
2025/2/4 |
1,350 |
1,359 |
1,331 |
1,335.5 |
-0.96% |
875,400 |
2025/2/3 |
1,360 |
1,364.5 |
1,342 |
1,348.5 |
-2.14% |
1,134,200 |
2025/1/31 |
1,370 |
1,383 |
1,361.5 |
1,378 |
+0.40% |
508,600 |
2025/1/30 |
1,368.5 |
1,374 |
1,363.5 |
1,372.5 |
-0.29% |
455,400 |
2025/1/29 |
1,364 |
1,380 |
1,360.5 |
1,376.5 |
+0.73% |
462,800 |
2025/1/28 |
1,370 |
1,379 |
1,362 |
1,366.5 |
-0.69% |
621,700 |
2025/1/27 |
1,378 |
1,386 |
1,372.5 |
1,376 |
+1.33% |
605,200 |
2025/1/24 |
1,360.5 |
1,370 |
1,353 |
1,358 |
-0.18% |
765,300 |
2025/1/23 |
1,354 |
1,363.5 |
1,348.5 |
1,360.5 |
-0.07% |
638,700 |
2025/1/22 |
1,345 |
1,365 |
1,341 |
1,361.5 |
+1.57% |
570,000 |
2025/1/21 |
1,358 |
1,358 |
1,333 |
1,340.5 |
+0.60% |
558,600 |
2025/1/20 |
1,329 |
1,340 |
1,326 |
1,332.5 |
+0.99% |
387,800 |
2025/1/17 |
1,312 |
1,321.5 |
1,302.5 |
1,319.5 |
+0.19% |
476,400 |
2025/1/16 |
1,324 |
1,328 |
1,316.5 |
1,317 |
-0.53% |
434,900 |
2025/1/15 |
1,325 |
1,333.5 |
1,316 |
1,324 |
-0.08% |
536,200 |
2025/1/14 |
1,339 |
1,341 |
1,316 |
1,325 |
-1.12% |
647,300 |
2025/1/10 |
1,346.5 |
1,348.5 |
1,334 |
1,340 |
-0.59% |
381,300 |
2025/1/9 |
1,361.5 |
1,362 |
1,344 |
1,348 |
-1.25% |
695,100 |
2025/1/8 |
1,370 |
1,377.5 |
1,359.5 |
1,365 |
+0.00% |
682,200 |
2025/1/7 |
1,371.5 |
1,372 |
1,348.5 |
1,365 |
-0.44% |
1,016,200 |
2025/1/6 |
1,391.5 |
1,400 |
1,363 |
1,371 |
-2.52% |
1,045,600 |
2024/12/30 |
1,419 |
1,420 |
1,400 |
1,406.5 |
-0.28% |
585,600 |
2024/12/27 |
1,398 |
1,410.5 |
1,384 |
1,410.5 |
+1.33% |
672,400 |
2024/12/26 |
1,371 |
1,392 |
1,368 |
1,392 |
+1.53% |
500,700 |
2024/12/25 |
1,374 |
1,374 |
1,350.5 |
1,371 |
+0.18% |
728,700 |
2024/12/24 |
1,367 |
1,368.5 |
1,357 |
1,368.5 |
+0.33% |
522,700 |
2024/12/23 |
1,367 |
1,368.5 |
1,348.5 |
1,364 |
+0.18% |
492,800 |
2024/12/20 |
1,358.5 |
1,376 |
1,358.5 |
1,361.5 |
+0.78% |
836,500 |
2024/12/19 |
1,349.5 |
1,367.5 |
1,347.5 |
1,351 |
-0.81% |
584,400 |
2024/12/18 |
1,365.5 |
1,381 |
1,359 |
1,362 |
+0.29% |
694,700 |
2024/12/17 |
1,360.5 |
1,378 |
1,358 |
1,358 |
-0.88% |
646,900 |
2024/12/16 |
1,359 |
1,381.5 |
1,359 |
1,370 |
+0.88% |
849,100 |
2024/12/13 |
1,353.5 |
1,365.5 |
1,350 |
1,358 |
-1.52% |
996,800 |
2024/12/12 |
1,390 |
1,402.5 |
1,379 |
1,379 |
+0.04% |
894,900 |
2024/12/11 |
1,383 |
1,385 |
1,365 |
1,378.5 |
-0.22% |
561,600 |
2024/12/10 |
1,383 |
1,389.5 |
1,371 |
1,381.5 |
+0.80% |
919,700 |
2024/12/9 |
1,361 |
1,378 |
1,353 |
1,370.5 |
+1.48% |
830,400 |
2024/12/6 |
1,367 |
1,370.5 |
1,348 |
1,350.5 |
-1.35% |
1,112,900 |
2024/12/5 |
1,410 |
1,418.5 |
1,362 |
1,369 |
-2.18% |
1,135,200 |
2024/12/4 |
1,410 |
1,421 |
1,399.5 |
1,399.5 |
-0.57% |
1,563,300 |
2024/12/3 |
1,385.5 |
1,423 |
1,385 |
1,407.5 |
+2.59% |
1,838,600 |
2024/12/2 |
1,327 |
1,383.5 |
1,327 |
1,372 |
+3.59% |
1,448,600 |
2024/11/29 |
1,331.5 |
1,337.5 |
1,317 |
1,324.5 |
-0.53% |
629,800 |
2024/11/28 |
1,323 |
1,335 |
1,316 |
1,331.5 |
+0.64% |
568,800 |
2024/11/27 |
1,356.5 |
1,367.5 |
1,320 |
1,323 |
-3.43% |
747,600 |
2024/11/26 |
1,362.5 |
1,374.5 |
1,355.5 |
1,370 |
+0.48% |
693,400 |
2024/11/25 |
1,390.5 |
1,399 |
1,361 |
1,363.5 |
-0.94% |
900,700 |
2024/11/22 |
1,359.5 |
1,387 |
1,356.5 |
1,376.5 |
+1.81% |
1,303,200 |
2024/11/21 |
1,330.5 |
1,360 |
1,327 |
1,352 |
+2.15% |
1,139,700 |
2024/11/20 |
1,348 |
1,353.5 |
1,322 |
1,323.5 |
-1.82% |
730,300 |
2024/11/19 |
1,345 |
1,358.5 |
1,340.5 |
1,348 |
+0.94% |
754,300 |
2024/11/18 |
1,332 |
1,344.5 |
1,325 |
1,335.5 |
+0.34% |
782,700 |
2024/11/15 |
1,343.5 |
1,350.5 |
1,330 |
1,331 |
-0.49% |
1,089,700 |
2024/11/14 |
1,352 |
1,366.5 |
1,337.5 |
1,337.5 |
-0.41% |
777,800 |
2024/11/13 |
1,378 |
1,380 |
1,341.5 |
1,343 |
-2.01% |
880,700 |
2024/11/12 |
1,389 |
1,394.5 |
1,370.5 |
1,370.5 |
-0.25% |
888,100 |
2024/11/11 |
1,378.5 |
1,390.5 |
1,361 |
1,374 |
-1.08% |
821,200 |
2024/11/8 |
1,391 |
1,420.5 |
1,385.5 |
1,389 |
-2.25% |
1,992,800 |
2024/11/7 |
1,390 |
1,482 |
1,303 |
1,421 |
+3.61% |
5,562,400 |
2024/11/6 |
1,356 |
1,390 |
1,353.5 |
1,371.5 |
+1.11% |
998,800 |
2024/11/5 |
1,327.5 |
1,368.5 |
1,322 |
1,356.5 |
+2.57% |
1,025,900 |
2024/11/1 |
1,340 |
1,357.5 |
1,320.5 |
1,322.5 |
-2.90% |
1,495,000 |
2024/10/31 |
1,343 |
1,364.5 |
1,340.5 |
1,362 |
+1.26% |
918,000 |
2024/10/30 |
1,334 |
1,358.5 |
1,334 |
1,345 |
+0.86% |
3,333,000 |
2024/10/29 |
1,334 |
1,339.5 |
1,324.5 |
1,333.5 |
+0.72% |
741,300 |
2024/10/28 |
1,313.5 |
1,330.5 |
1,306 |
1,324 |
+0.76% |
633,000 |
2024/10/25 |
1,326 |
1,326.5 |
1,306 |
1,314 |
-0.90% |
624,100 |
2024/10/24 |
1,306 |
1,330 |
1,301 |
1,326 |
+0.57% |
654,900 |
2024/10/23 |
1,315.5 |
1,330 |
1,315.5 |
1,318.5 |
+0.15% |
451,700 |
2024/10/22 |
1,331 |
1,331 |
1,305.5 |
1,316.5 |
-1.09% |
611,500 |
2024/10/21 |
1,330 |
1,344 |
1,324.5 |
1,331 |
+0.23% |
930,600 |
2024/10/18 |
1,340.5 |
1,342 |
1,328 |
1,328 |
-0.08% |
661,900 |
2024/10/17 |
1,334 |
1,334 |
1,323 |
1,329 |
+0.53% |
625,300 |
2024/10/16 |
1,324 |
1,341.5 |
1,317.5 |
1,322 |
-1.34% |
758,600 |
2024/10/15 |
1,345.5 |
1,348 |
1,332 |
1,340 |
+0.75% |
860,900 |
2024/10/11 |
1,338 |
1,342.5 |
1,328 |
1,330 |
-0.04% |
584,900 |
2024/10/10 |
1,342 |
1,343.5 |
1,326 |
1,330.5 |
-0.19% |
548,200 |
2024/10/9 |
1,348.5 |
1,354 |
1,323 |
1,333 |
-0.22% |
931,200 |
2024/10/8 |
1,354 |
1,359 |
1,331 |
1,336 |
-2.48% |
903,300 |
2024/10/7 |
1,378.5 |
1,379 |
1,361.5 |
1,370 |
+1.59% |
875,900 |
2024/10/4 |
1,344 |
1,348.5 |
1,333.5 |
1,348.5 |
+0.71% |
721,100 |
2024/10/3 |
1,357 |
1,362.5 |
1,336 |
1,339 |
+0.87% |
760,400 |
2024/10/2 |
1,329 |
1,342.5 |
1,322 |
1,327.5 |
-1.04% |
677,500 |
2024/10/1 |
1,347 |
1,353 |
1,332.5 |
1,341.5 |
+0.68% |
582,600 |
2024/9/30 |
1,318.5 |
1,340.5 |
1,313.5 |
1,332.5 |
-3.34% |
1,049,000 |
2024/9/27 |
1,371.5 |
1,381 |
1,358 |
1,378.5 |
-0.11% |
839,300 |
2024/9/26 |
1,356 |
1,381 |
1,351.5 |
1,380 |
+2.45% |
1,135,500 |
2024/9/25 |
1,346 |
1,352.5 |
1,335.5 |
1,347 |
-0.19% |
890,800 |
2024/9/24 |
1,360 |
1,360 |
1,345.5 |
1,349.5 |
+0.75% |
782,700 |
2024/9/20 |
1,336 |
1,354 |
1,333.5 |
1,339.5 |
+2.02% |
1,232,000 |
2024/9/19 |
1,304.5 |
1,325 |
1,301 |
1,313 |
+2.10% |
789,800 |
2024/9/18 |
1,278 |
1,291 |
1,272 |
1,286 |
+1.18% |
560,800 |
2024/9/17 |
1,280.5 |
1,288.5 |
1,252.5 |
1,271 |
-0.43% |
817,400 |
2024/9/13 |
1,285 |
1,293.5 |
1,274.5 |
1,276.5 |
-1.12% |
729,000 |
2024/9/12 |
1,278.5 |
1,300 |
1,274.5 |
1,291 |
+3.40% |
794,800 |
2024/9/11 |
1,266 |
1,275.5 |
1,234.5 |
1,248.5 |
-1.65% |
1,049,000 |
2024/9/10 |
1,269 |
1,281 |
1,263 |
1,269.5 |
+0.12% |
773,700 |
2024/9/9 |
1,242 |
1,270 |
1,237 |
1,268 |
-1.36% |
847,000 |
2024/9/6 |
1,295 |
1,300 |
1,278 |
1,285.5 |
-1.00% |
925,000 |
2024/9/5 |
1,280 |
1,313 |
1,275.5 |
1,298.5 |
+0.82% |
893,000 |
2024/9/4 |
1,300 |
1,303.5 |
1,283 |
1,288 |
-2.90% |
1,133,900 |
2024/9/3 |
1,326 |
1,331.5 |
1,323 |
1,326.5 |
+0.72% |
534,500 |
2024/9/2 |
1,325 |
1,326 |
1,306 |
1,317 |
+0.96% |
642,800 |
2024/8/30 |
1,295 |
1,311.5 |
1,290 |
1,304.5 |
+0.85% |
631,500 |
2024/8/29 |
1,282 |
1,299 |
1,272 |
1,293.5 |
-0.19% |
877,600 |
2024/8/28 |
1,283.5 |
1,297.5 |
1,280 |
1,296 |
-0.50% |
634,600 |
2024/8/27 |
1,284 |
1,302.5 |
1,281 |
1,302.5 |
+1.01% |
593,600 |
2024/8/26 |
1,313 |
1,316.5 |
1,281 |
1,289.5 |
-2.64% |
904,700 |
2024/8/23 |
1,320 |
1,331.5 |
1,316 |
1,324.5 |
+0.00% |
469,000 |
2024/8/22 |
1,344.5 |
1,344.5 |
1,312.5 |
1,324.5 |
+0.49% |
727,700 |
2024/8/21 |
1,310 |
1,319 |
1,305 |
1,318 |
-0.38% |
446,700 |
2024/8/20 |
1,332.5 |
1,333 |
1,310.5 |
1,323 |
+1.15% |
618,500 |
2024/8/19 |
1,314 |
1,329 |
1,304.5 |
1,308 |
-1.36% |
700,200 |
2024/8/16 |
1,330 |
1,333 |
1,319 |
1,326 |
+2.31% |
734,300 |
2024/8/15 |
1,290 |
1,310 |
1,278 |
1,296 |
+3.14% |
1,033,400 |
2024/8/14 |
1,252.5 |
1,269.5 |
1,245 |
1,256.5 |
+1.17% |
714,100 |
|